Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 19.86 | 20.00 | 19.71 | 19.90 | 841,152 | +0.01(+0.05%) |
Sep 29, 2014 | 19.76 | 19.96 | 19.67 | 19.89 | 311,473 | -0.05(-0.24%) |
Sep 26, 2014 | 19.83 | 19.94 | 19.67 | 19.94 | 265,437 | +0.17(+0.86%) |
Sep 25, 2014 | 19.97 | 20.02 | 19.67 | 19.76 | 1,014,636 | -0.24(-1.18%) |
Sep 24, 2014 | 19.76 | 20.06 | 19.67 | 20.00 | 284,188 | +0.17(+0.86%) |
Sep 23, 2014 | 19.95 | 19.96 | 19.79 | 19.83 | 776,686 | -0.13(-0.67%) |
Sep 22, 2014 | 20.03 | 20.12 | 19.76 | 19.96 | 537,859 | +0.05(+0.27%) |
Sep 19, 2014 | 20.24 | 20.32 | 19.77 | 19.91 | 363,113 | -0.30(-1.49%) |
Sep 18, 2014 | 19.95 | 20.25 | 19.93 | 20.21 | 321,128 | +0.35(+1.74%) |
Sep 17, 2014 | 19.96 | 20.03 | 19.83 | 19.87 | 1,091,896 | -0.05(-0.27%) |
Sep 16, 2014 | 19.77 | 19.92 | 19.60 | 19.92 | 349,031 | +0.11(+0.57%) |
Sep 15, 2014 | 20.22 | 20.22 | 19.73 | 19.81 | 719,016 | -0.37(-1.82%) |
Sep 12, 2014 | 20.25 | 20.26 | 20.16 | 20.18 | 372,157 | -0.10(-0.50%) |
Sep 11, 2014 | 20.42 | 20.47 | 20.20 | 20.28 | 610,112 | -0.21(-1.05%) |
Sep 10, 2014 | 20.53 | 20.58 | 20.42 | 20.49 | 339,813 | -0.01(-0.07%) |
Sep 09, 2014 | 20.55 | 20.56 | 20.40 | 20.51 | 227,885 | -0.08(-0.39%) |
Sep 08, 2014 | 20.60 | 20.75 | 20.58 | 20.59 | 325,929 | -0.09(-0.42%) |
Sep 05, 2014 | 20.67 | 20.75 | 20.62 | 20.67 | 383,492 | -0.01(-0.07%) |
Sep 04, 2014 | 20.59 | 20.81 | 20.59 | 20.69 | 436,397 | +0.24(+1.17%) |
Sep 03, 2014 | 20.56 | 20.61 | 20.38 | 20.45 | 424,702 | -0.09(-0.43%) |
Sep 02, 2014 | 20.75 | 20.75 | 20.52 | 20.54 | 733,345 | -0.31(-1.47%) |
Aug 29, 2014 | 21.03 | 20.84 | 20.84 | 20.84 | 458,679 | -0.14(-0.66%) |
Aug 28, 2014 | 20.98 | 21.01 | 20.82 | 20.98 | 167,283 | -0.05(-0.24%) |
Aug 27, 2014 | 21.09 | 21.19 | 20.82 | 21.03 | 232,119 | -0.01(-0.05%) |
Aug 26, 2014 | 21.09 | 21.23 | 21.03 | 21.04 | 315,103 | -0.01(-0.05%) |
Aug 25, 2014 | 21.04 | 21.13 | 20.93 | 21.05 | 507,415 | +0.08(+0.40%) |
Aug 22, 2014 | 21.03 | 21.03 | 20.91 | 20.97 | 433,664 | -0.03(-0.16%) |
Aug 21, 2014 | 21.05 | 21.10 | 20.92 | 21.00 | 414,692 | -0.00(-0.02%) |
Aug 20, 2014 | 21.10 | 21.15 | 20.93 | 21.00 | 442,493 | -0.13(-0.60%) |
Aug 19, 2014 | 20.97 | 21.15 | 20.88 | 21.13 | 756,095 | +0.25(+1.22%) |
Aug 18, 2014 | 20.78 | 20.96 | 20.72 | 20.88 | 413,694 | +0.17(+0.81%) |
Aug 15, 2014 | 21.00 | 21.09 | 20.54 | 20.71 | 410,741 | -0.21(-1.03%) |
Aug 14, 2014 | 20.77 | 20.94 | 20.75 | 20.92 | 259,484 | +0.12(+0.56%) |
Aug 13, 2014 | 20.92 | 20.92 | 20.64 | 20.81 | 445,417 | -0.06(-0.30%) |
Aug 12, 2014 | 21.23 | 21.26 | 20.77 | 20.87 | 644,084 | -0.30(-1.42%) |
Aug 11, 2014 | 21.09 | 21.26 | 20.92 | 21.17 | 360,795 | +0.12(+0.57%) |
Aug 08, 2014 | 21.03 | 21.05 | 20.84 | 21.05 | 511,319 | +0.01(+0.03%) |
Aug 07, 2014 | 21.33 | 21.33 | 20.81 | 21.04 | 594,055 | -0.20(-0.94%) |
Aug 06, 2014 | 21.08 | 21.33 | 21.05 | 21.24 | 394,573 | +0.09(+0.45%) |
Aug 05, 2014 | 21.25 | 21.29 | 21.01 | 21.15 | 384,549 | -0.22(-1.02%) |
Aug 04, 2014 | 21.30 | 21.45 | 21.20 | 21.37 | 783,037 | +0.05(+0.25%) |
Aug 01, 2014 | 21.34 | 21.57 | 21.12 | 21.31 | 656,093 | +0.10(+0.46%) |
Jul 31, 2014 | 21.41 | 21.50 | 20.76 | 21.21 | 2,149,701 | -0.75(-3.43%) |
Jul 30, 2014 | 22.00 | 22.05 | 21.78 | 21.97 | 565,141 | +0.00(+0.00%) |
Jul 29, 2014 | 22.21 | 22.23 | 21.93 | 21.97 | 320,240 | -0.19(-0.87%) |
Jul 28, 2014 | 22.31 | 22.31 | 22.13 | 22.16 | 539,968 | -0.07(-0.33%) |
Jul 25, 2014 | 22.31 | 22.65 | 22.21 | 22.23 | 610,909 | +0.16(+0.72%) |
Jul 24, 2014 | 21.86 | 22.11 | 21.86 | 22.07 | 336,345 | +0.32(+1.45%) |
Jul 23, 2014 | 22.05 | 22.05 | 21.62 | 21.76 | 257,484 | -0.19(-0.86%) |
Jul 22, 2014 | 21.72 | 21.96 | 21.63 | 21.94 | 335,696 | +0.34(+1.59%) |
Jul 21, 2014 | 21.70 | 21.70 | 21.46 | 21.60 | 282,947 | -0.12(-0.57%) |
Jul 18, 2014 | 21.47 | 21.75 | 21.45 | 21.72 | 274,886 | +0.26(+1.23%) |
Jul 17, 2014 | 21.47 | 21.61 | 21.35 | 21.46 | 321,504 | -0.10(-0.47%) |
Jul 16, 2014 | 21.51 | 21.65 | 21.31 | 21.56 | 543,145 | +0.18(+0.86%) |
Jul 15, 2014 | 21.42 | 21.48 | 21.18 | 21.38 | 441,800 | +0.04(+0.17%) |
Jul 14, 2014 | 21.21 | 21.37 | 21.21 | 21.34 | 410,672 | +0.13(+0.63%) |
Jul 11, 2014 | 21.24 | 21.32 | 21.12 | 21.21 | 342,001 | -0.08(-0.37%) |
Jul 10, 2014 | 21.48 | 21.55 | 21.23 | 21.29 | 759,636 | -0.46(-2.13%) |
Jul 09, 2014 | 21.74 | 21.84 | 21.58 | 21.75 | 437,748 | +0.10(+0.45%) |
Jul 08, 2014 | 21.81 | 21.81 | 21.49 | 21.65 | 421,143 | -0.14(-0.66%) |
Jul 07, 2014 | 21.67 | 21.81 | 21.58 | 21.80 | 740,845 | -0.10(-0.46%) |
Jul 03, 2014 | 21.68 | 21.90 | 21.90 | 21.90 | 432,301 | +0.31(+1.43%) |
Jul 02, 2014 | 21.56 | 21.75 | 21.47 | 21.59 | 392,729 | -0.03(-0.13%) |